Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 210.00 | 189.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426C00300000 | 2024-04-24 12:19PM EDT | 300.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426C00350000 | 2024-04-24 10:57AM EDT | 350.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 355.00 | 52.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426C00360000 | 2024-04-24 3:22PM EDT | 360.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240426C00367500 | 2024-04-24 10:47AM EDT | 367.50 | 42.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240426C00370000 | 2024-04-24 3:03PM EDT | 370.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240426C00372500 | 2024-04-24 9:40AM EDT | 372.50 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426C00375000 | 2024-04-24 3:48PM EDT | 375.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240426C00377500 | 2024-04-24 11:13AM EDT | 377.50 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426C00380000 | 2024-04-24 3:52PM EDT | 380.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240426C00382500 | 2024-04-24 3:57PM EDT | 382.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240426C00385000 | 2024-04-24 2:22PM EDT | 385.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240426C00387500 | 2024-04-24 1:27PM EDT | 387.50 | 23.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240426C00390000 | 2024-04-24 2:45PM EDT | 390.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| MSFT240426C00392500 | 2024-04-24 3:33PM EDT | 392.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240426C00395000 | 2024-04-24 3:10PM EDT | 395.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| MSFT240426C00397500 | 2024-04-24 3:56PM EDT | 397.50 | 16.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240426C00400000 | 2024-04-24 3:57PM EDT | 400.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 0.00% |
| MSFT240426C00402500 | 2024-04-24 3:59PM EDT | 402.50 | 13.22 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MSFT240426C00405000 | 2024-04-24 3:59PM EDT | 405.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1,937 | 0 | 0.00% |
| MSFT240426C00407500 | 2024-04-24 3:59PM EDT | 407.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 0.00% |
| MSFT240426C00410000 | 2024-04-24 3:59PM EDT | 410.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3,857 | 0 | 0.78% |
| MSFT240426C00412500 | 2024-04-24 3:59PM EDT | 412.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 3.13% |
| MSFT240426C00415000 | 2024-04-24 3:59PM EDT | 415.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,906 | 0 | 6.25% |
| MSFT240426C00417500 | 2024-04-24 3:59PM EDT | 417.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| MSFT240426C00420000 | 2024-04-24 3:59PM EDT | 420.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2,095 | 0 | 6.25% |
| MSFT240426C00422500 | 2024-04-24 3:55PM EDT | 422.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| MSFT240426C00425000 | 2024-04-24 3:59PM EDT | 425.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 12.50% |
| MSFT240426C00427500 | 2024-04-24 3:58PM EDT | 427.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| MSFT240426C00430000 | 2024-04-24 3:59PM EDT | 430.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3,135 | 0 | 12.50% |
| MSFT240426C00432500 | 2024-04-24 3:57PM EDT | 432.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| MSFT240426C00435000 | 2024-04-24 3:59PM EDT | 435.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 25.00% |
| MSFT240426C00437500 | 2024-04-24 3:59PM EDT | 437.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 25.00% |
| MSFT240426C00440000 | 2024-04-24 3:59PM EDT | 440.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 25.00% |
| MSFT240426C00442500 | 2024-04-24 3:58PM EDT | 442.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| MSFT240426C00445000 | 2024-04-24 3:57PM EDT | 445.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,677 | 0 | 25.00% |
| MSFT240426C00450000 | 2024-04-24 3:59PM EDT | 450.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,132 | 0 | 25.00% |
| MSFT240426C00455000 | 2024-04-24 3:59PM EDT | 455.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 25.00% |
| MSFT240426C00460000 | 2024-04-24 3:59PM EDT | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 25.00% |
| MSFT240426C00465000 | 2024-04-24 3:59PM EDT | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| MSFT240426C00470000 | 2024-04-24 3:56PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| MSFT240426C00475000 | 2024-04-24 3:54PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 50.00% |
| MSFT240426C00480000 | 2024-04-24 3:40PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 50.00% |
| MSFT240426C00485000 | 2024-04-24 9:54AM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MSFT240426C00490000 | 2024-04-24 3:56PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240426C00500000 | 2024-04-24 2:41PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| MSFT240426C00505000 | 2024-04-24 12:21PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT240426P00275000 | 2024-04-24 12:21PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MSFT240426P00295000 | 2024-04-24 1:52PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240426P00300000 | 2024-04-24 3:12PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MSFT240426P00305000 | 2024-04-24 11:06AM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240426P00310000 | 2024-04-24 3:43PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MSFT240426P00315000 | 2024-04-24 3:50PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240426P00320000 | 2024-04-24 10:46AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240426P00325000 | 2024-04-24 12:03PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240426P00330000 | 2024-04-24 1:00PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MSFT240426P00335000 | 2024-04-24 3:53PM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MSFT240426P00340000 | 2024-04-24 3:56PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MSFT240426P00342500 | 2024-04-23 3:57PM EDT | 342.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MSFT240426P00345000 | 2024-04-24 3:59PM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| MSFT240426P00347500 | 2024-04-24 1:56PM EDT | 347.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT240426P00350000 | 2024-04-24 3:59PM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| MSFT240426P00352500 | 2024-04-24 1:32PM EDT | 352.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MSFT240426P00355000 | 2024-04-24 3:59PM EDT | 355.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| MSFT240426P00357500 | 2024-04-24 3:59PM EDT | 357.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| MSFT240426P00360000 | 2024-04-24 3:54PM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| MSFT240426P00362500 | 2024-04-24 3:48PM EDT | 362.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| MSFT240426P00365000 | 2024-04-24 3:48PM EDT | 365.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 25.00% |
| MSFT240426P00367500 | 2024-04-24 3:56PM EDT | 367.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| MSFT240426P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 25.00% |
| MSFT240426P00372500 | 2024-04-24 3:59PM EDT | 372.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| MSFT240426P00375000 | 2024-04-24 3:59PM EDT | 375.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 25.00% |
| MSFT240426P00377500 | 2024-04-24 3:59PM EDT | 377.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| MSFT240426P00380000 | 2024-04-24 3:59PM EDT | 380.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 25.00% |
| MSFT240426P00382500 | 2024-04-24 3:59PM EDT | 382.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| MSFT240426P00385000 | 2024-04-24 3:57PM EDT | 385.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 12.50% |
| MSFT240426P00387500 | 2024-04-24 3:57PM EDT | 387.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| MSFT240426P00390000 | 2024-04-24 3:59PM EDT | 390.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2,924 | 0 | 12.50% |
| MSFT240426P00392500 | 2024-04-24 3:56PM EDT | 392.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| MSFT240426P00395000 | 2024-04-24 3:59PM EDT | 395.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 12.50% |
| MSFT240426P00397500 | 2024-04-24 3:59PM EDT | 397.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 6.25% |
| MSFT240426P00400000 | 2024-04-24 3:59PM EDT | 400.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,498 | 0 | 6.25% |
| MSFT240426P00402500 | 2024-04-24 3:59PM EDT | 402.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| MSFT240426P00405000 | 2024-04-24 3:59PM EDT | 405.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 3.13% |
| MSFT240426P00407500 | 2024-04-24 3:59PM EDT | 407.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 1.56% |
| MSFT240426P00410000 | 2024-04-24 3:59PM EDT | 410.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1,470 | 0 | 0.00% |
| MSFT240426P00412500 | 2024-04-24 3:55PM EDT | 412.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| MSFT240426P00415000 | 2024-04-24 3:56PM EDT | 415.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| MSFT240426P00417500 | 2024-04-24 3:55PM EDT | 417.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| MSFT240426P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| MSFT240426P00422500 | 2024-04-24 3:42PM EDT | 422.50 | 17.36 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| MSFT240426P00425000 | 2024-04-24 3:31PM EDT | 425.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT240426P00427500 | 2024-04-24 2:11PM EDT | 427.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240426P00430000 | 2024-04-24 3:50PM EDT | 430.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT240426P00432500 | 2024-04-24 12:30PM EDT | 432.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426P00440000 | 2024-04-24 1:43PM EDT | 440.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-02 9:31AM EDT | 495.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.